経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2026/07/02 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| ASG | 16.9 | 0 | 0 | 0.00% | - | - | 1,534,261 | 94.13 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 136.62 | - | 0 | 0 |
 |
||||||||
| BHN | 29.9 | 0 | 0 | 0.00% | - | - | 6,930,820 | 425.20 | - | 0 | 0 |
 |
||||||||
| BTT | 43.2 | 0 | 0 | 0.00% | - | - | 583,200 | 35.78 | - | 0 | 0 |
 |
||||||||
| CCI | 19.2 | 0 | 0 | 0.00% | - | - | 449,052 | 27.55 | - | 0 | 0 |
 |
||||||||
| COM | 31.5 | 0 | 0 | 0.00% | - | - | 444,800 | 27.29 | - | 0 | 0 |
|
||||||||
| DAT | 8.25 | 0 | 0 | 0.00% | - | - | 571,134 | 35.04 | - | 0 | 0 |
 |
||||||||
| DTT | 17.7 | 0 | 0 | 0.00% | - | - | 144,287 | 8.85 | - | 0 | 0 |
|
||||||||
| FDC | 20 | 0 | 0 | 0.00% | - | - | 772,600 | 47.40 | - | 0 | 0 |
|
||||||||
| FUCTVGF3 | 15.6 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12.2 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEKIVFS | 18.33 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GTA | 9.19 | 0 | 0 | 0.00% | - | - | 90,338 | 5.54 | - | 0 | 0 |
|
||||||||
| HMC | 10.7 | 0 | 0 | 0.00% | - | - | 292,110 | 17.92 | - | 0 | 0 |
|
||||||||
| HNA | 22.45 | 0 | 0 | 0.00% | - | - | 5,280,963 | 323.99 | - | 0 | 0 |
 |
||||||||
| HTL | 21.4 | 0 | 0 | 0.00% | - | - | 256,800 | 15.75 | - | 0 | 0 |
|
||||||||
| HU1 | 5.72 | 0 | 0 | 0.00% | - | - | 57,200 | 3.51 | - | 0 | 0 |
 |
||||||||
| ICT | 17.4 | 0 | 0 | 0.00% | - | - | 560,019 | 34.36 | - | 0 | 0 |
 |
||||||||
| LGC | 64.8 | 0 | 0 | 0.00% | - | - | 13,746,044 | 843.32 | - | 0 | 0 |
|
||||||||
| NAV | 15 | 0 | 0 | 0.00% | - | - | 120,000 | 7.36 | - | 0 | 0 |
|
||||||||
| NSC | 73 | 0 | 0 | 0.00% | - | - | 1,282,940 | 78.71 | - | 0 | 0 |
|
||||||||
| NVT | 7.89 | 0 | 0 | 0.00% | - | - | 714,045 | 43.81 | - | 0 | 0 |
 |
||||||||
| PNC | 29.6 | 0 | 0 | 0.00% | - | - | 319,661 | 19.61 | - | 0 | 0 |
|
||||||||
| PTC | 7 | 0 | 0 | 0.00% | - | - | 225,341 | 13.82 | - | 0 | 0 |
|
||||||||
| QNP | 32 | 0 | 0 | 0.00% | - | - | 1,293,118 | 79.33 | - | 0 | 0 |
|
||||||||
| S4A | 32.5 | 0 | 0 | 0.00% | - | - | 1,371,500 | 84.14 | - | 0 | 0 |
|
||||||||
| SBV | 6.4 | 0 | 0 | 0.00% | - | - | 183,616 | 11.26 | - | 0 | 0 |
|
||||||||
| SC5 | 16.45 | 0 | 0 | 0.00% | - | - | 246,479 | 15.12 | - | 0 | 0 |
|
||||||||
| SFC | 15.9 | 0 | 0 | 0.00% | - | - | 179,534 | 11.01 | - | 0 | 0 |
|
||||||||
| SFG | 10.9 | 0 | 0 | 0.00% | - | - | 522,081 | 32.03 | - | 0 | 0 |
|
||||||||
| SMA | 7.56 | 0 | 0 | 0.00% | - | - | 153,867 | 9.44 | - | 0 | 0 |
|
||||||||
| SPM | 8.08 | 0 | 0 | 0.00% | - | - | 111,262 | 6.83 | - | 0 | 0 |
|
||||||||
| SSC | 29.3 | 0 | 0 | 0.00% | - | - | 388,863 | 23.86 | - | 0 | 0 |
|
||||||||
| SVC | 18.5 | 0 | 0 | 0.00% | - | - | 1,725,454 | 105.86 | - | 0 | 0 |
|
||||||||
| TBC | 33.15 | 0 | 0 | 0.00% | - | - | 2,105,025 | 129.14 | - | 0 | 0 |
|
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 38.94 | - | 0 | 0 |
|
||||||||
| TIX | 38.4 | 0 | 0 | 0.00% | - | - | 1,152,000 | 70.67 | - | 0 | 0 |
|
||||||||
| TMP | 49.65 | 0 | 0 | 0.00% | - | - | 3,475,500 | 213.22 | - | 0 | 0 |
|
||||||||
| TMS | 36.8 | 0 | 0 | 0.00% | - | - | 6,356,191 | 389.95 | - | 0 | 0 |
|
||||||||
| TNC | 32.25 | 0 | 0 | 0.00% | - | - | 620,813 | 38.09 | - | 0 | 0 |
|
||||||||
| TTE | 33.95 | 0 | 0 | 0.00% | - | - | 967,249 | 59.34 | - | 0 | 0 |
|
||||||||
| VMD | 14.5 | 0 | 0 | 0.00% | - | - | 223,884 | 13.74 | - | 0 | 0 |
|
||||||||
| CCC | 7.47 | 7.1 | 7.1 | 7.1 | 7.1 | -370 | -4.95% | 100 | - | 291,490 | 17.88 | 6.76 | 0 | 0 |
|
|||||
| HAS | 7.71 | 8.24 | 8.24 | 8.24 | 8.24 | +530 | +6.87% | 100 | - | 64,272 | 3.94 | - | 100 | 0 |
|
|||||
| SAV | 13.05 | 13.35 | 13.35 | 13.35 | 13.35 | +300 | +2.30% | 100 | - | 347,547 | 21.32 | 35.79 | 0 | 0 |
|
|||||
| SFI | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 | 0.00% | 100 | - | 692,893 | 42.51 | 7.36 | 0 | 0 |
|
|||||
| STG | 25.9 | 27.7 | 27.7 | 27.7 | 27.7 | +1,800 | +6.95% | 100 | - | 2,721,618 | 166.97 | 9.27 | 0 | 0 |
|
|||||
| TN1 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | 0.00% | 100 | - | 874,389 | 53.64 | 3.28 | 0 | 0 |
|
|||||
| VDP | 57 | 53.1 | 53.1 | 53.1 | 53.1 | -3,900 | -6.84% | 100 | - | 1,172,628 | 71.94 | 18.38 | 0 | 0 |
|
|||||
| VRC | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0 | 0.00% | 100 | - | 585,000 | 35.89 | 975.00 | 0 | 0 |
|
|||||
| CRV | 26 | 26.35 | 24.4 | 26.35 | 24.4 | +350 | +1.35% | 200 | - | 18,112,987 | 1,111.23 | 233.19 | 0 | 0 |
|
|||||
| GMH | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0.00% | 200 | - | 123,750 | 7.59 | 6.94 | 0 | 0 |
|
|||||
| PDN | 100.5 | 101.6 | 101.8 | 101.8 | 101.6 | +1,100 | +1.09% | 200 | - | 5,645,487 | 346.35 | 13.82 | 0 | 0 |
|
|||||
| SVD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 | 0.00% | 200 | - | 122,570 | 7.52 | 96.52 | 0 | 0 |
|
|||||
| VSI | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | 0.00% | 200 | - | 277,860 | 17.05 | 8.55 | 0 | 0 |
|
|||||
| RAL | 84 | 83.8 | 82.7 | 83.8 | 82.6 | -200 | -0.24% | 300 | - | 1,973,274 | 121.06 | 5.46 | 0 | 0 |
|
|||||
| TDW | 48 | 48 | 48 | 48 | 48 | 0 | 0.00% | 300 | - | 408,000 | 25.03 | 6.75 | 0 | 100 |
|
|||||
| DXV | 3.8 | 3.75 | 3.75 | 3.75 | 3.75 | -50 | -1.32% | 400 | - | 37,125 | 2.28 | 45.73 | 0 | 0 |
|
|||||
| VNG | 6.11 | 6.2 | 6.49 | 6.49 | 6.2 | +90 | +1.47% | 400 | - | 603,115 | 37.00 | 92.54 | 0 | 0 |
|
|||||
| OPC | 23.1 | 24 | 23.1 | 24 | 23.1 | +900 | +3.90% | 500 | - | 1,537,221 | 94.31 | 15.60 | 0 | 0 |
|
|||||
| VCF | 295.1 | 295.2 | 295.2 | 295.2 | 295.2 | +100 | +0.03% | 500 | - | 7,846,161 | 481.36 | 15.15 | 0 | 0 |
|
|||||
| CLC | 54.7 | 54.5 | 54.9 | 54.9 | 54.5 | -200 | -0.37% | 600 | - | 1,428,313 | 87.63 | 7.85 | 0 | 0 |
|
|||||
| FUEMAVND | 15.53 | 15.5 | 15.53 | 15.53 | 15.32 | -30 | -0.19% | 600 | - | - | - | - | 400 | 0 |
|
|||||
| FUEMITEC | 11 | 11 | 11 | 11 | 10.9 | 0 | 0.00% | 600 | - | - | - | - | 0 | 0 |
|
|||||
| TCR | 2.23 | 2.28 | 2.29 | 2.29 | 2.28 | +50 | +2.24% | 600 | - | 23,634 | 1.45 | 51.82 | 0 | 0 |
|
|||||
| ACG | 33 | 33 | 33 | 33 | 33 | 0 | 0.00% | 700 | - | 4,976,002 | 305.28 | 9.87 | 0 | 0 |
|
|||||
| CMV | 8 | 8.3 | 7.45 | 8.3 | 7.45 | +300 | +3.75% | 800 | - | 150,694 | 9.25 | 7.69 | 0 | 0 |
|
|||||
| FUEFCV50 | 15.62 | 15.4 | 15.62 | 15.7 | 15.4 | -220 | -1.41% | 800 | - | - | - | - | 0 | 0 |
|
|||||
| VCA | 6.45 | 6.04 | 6.1 | 6.1 | 6.02 | -410 | -6.36% | 800 | - | 91,731 | 5.63 | - | 0 | 0 |
|
|||||
| VNL | 19 | 19.25 | 19 | 19.25 | 19 | +250 | +1.32% | 800 | - | 272,204 | 16.70 | 5.09 | 0 | 0 |
|
|||||
| YBM | 9.99 | 9.7 | 9.99 | 9.99 | 9.7 | -290 | -2.90% | 800 | - | 312,093 | 19.15 | 6.06 | 0 | 0 |
|
|||||
| AST | 61.8 | 62.4 | 62.5 | 62.5 | 62.4 | +600 | +0.97% | 900 | - | 2,808,000 | 172.27 | 11.64 | 0 | 500 |
|
|||||
| DSN | 37.45 | 37.3 | 37.65 | 37.65 | 37.3 | -150 | -0.40% | 900 | - | 450,696 | 27.65 | 6.55 | 0 | 0 |
|
|||||
| PMG | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0 | 0.00% | 900 | - | 301,649 | 18.51 | 14.60 | 0 | 0 |
|
|||||
| GSP | 11.15 | 11.1 | 11.05 | 11.15 | 11.05 | -50 | -0.45% | 1,000 | - | 749,439 | 45.98 | 8.53 | 0 | 0 |
|
|||||
| ABR | 11.6 | 11.6 | 12.3 | 12.3 | 11.6 | 0 | 0.00% | 1,100 | - | 232,000 | 14.23 | 15.57 | 0 | 0 |
|
|||||
| ANT | 26.7 | 26.9 | 27.9 | 27.9 | 26.85 | +200 | +0.75% | 1,100 | - | 645,700 | 39.61 | 4.58 | 0 | 0 |
|
|||||
| HTV | 13.9 | 13.9 | 12.95 | 13.9 | 12.95 | 0 | 0.00% | 1,100 | - | 182,146 | 11.17 | 11.48 | 0 | 0 |
|
|||||
| CVT | 25.7 | 25.8 | 24.9 | 25.8 | 24.9 | +100 | +0.39% | 1,200 | - | 946,625 | 58.08 | 18.94 | 0 | 0 |
|
|||||
| UIC | 59.5 | 59.8 | 60.1 | 60.1 | 59.8 | +300 | +0.50% | 1,200 | - | 496,340 | 30.45 | 4.89 | 0 | 700 |
|
|||||
| BRC | 12.2 | 12.1 | 12.1 | 12.1 | 12.05 | -100 | -0.82% | 1,300 | - | 149,737 | 9.19 | 7.20 | 300 | 0 |
|
|||||
| ADG | 8.4 | 8.6 | 8.4 | 8.6 | 8.4 | +200 | +2.38% | 1,400 | - | 183,872 | 11.28 | 9.78 | 0 | 1,000 |
|
|||||
| DTL | 9.6 | 9.6 | 9.6 | 9.7 | 9.6 | 0 | 0.00% | 1,400 | - | 582,057 | 35.71 | - | 0 | 0 |
|
|||||
| HUB | 12.65 | 12.7 | 12.65 | 12.7 | 12.65 | +50 | +0.40% | 1,400 | - | 384,085 | 23.56 | 5.80 | 0 | 0 |
|
|||||
| LM8 | 15.8 | 16.85 | 16.9 | 16.9 | 14.9 | +1,050 | +6.65% | 1,400 | - | 158,199 | 9.71 | 12.86 | 0 | 0 |
|
|||||
| C32 | 15.2 | 15.05 | 15.2 | 15.2 | 15.05 | -150 | -0.99% | 1,500 | - | 452,377 | 27.75 | 8.62 | 200 | 0 |
|
|||||
| DMC | 59 | 59 | 58 | 59 | 58 | 0 | 0.00% | 1,500 | - | 2,048,920 | 125.70 | 12.15 | 0 | 0 |
|
|||||
| FUCVREIT | 7.2 | 7.09 | 7.09 | 7.09 | 7.09 | -110 | -1.53% | 1,500 | - | - | - | - | 300 | 0 |
|
|||||
| PGD | 22.75 | 22.8 | 22.1 | 22.8 | 22.1 | +50 | +0.22% | 1,500 | - | 2,257,139 | 138.47 | 14.44 | 0 | 0 |
|
|||||
| LBM | 29.3 | 28.6 | 29.15 | 29.3 | 28.6 | -700 | -2.39% | 1,600 | - | 1,144,000 | 70.18 | 8.05 | 500 | 0 |
|
|||||
| PJT | 8.9 | 9.46 | 9.45 | 9.46 | 9.3 | +560 | +6.29% | 1,600 | - | 235,391 | 14.44 | 12.65 | 0 | 0 |
|
|||||
| DVP | 71.1 | 71.2 | 71.1 | 71.2 | 71.1 | +100 | +0.14% | 1,700 | - | 2,848,000 | 174.72 | 8.42 | 0 | 0 |
|
|||||
| HTG | 41.1 | 41.1 | 41.2 | 41.2 | 40.85 | 0 | 0.00% | 1,700 | - | 1,479,711 | 90.78 | 5.49 | 0 | 0 |
|
|||||
| TCT | 18.35 | 18.35 | 18.35 | 18.35 | 18.3 | 0 | 0.00% | 1,700 | - | 234,660 | 14.40 | 9.20 | 0 | 0 |
|
|||||
| TPC | 9.78 | 10.45 | 10.45 | 10.45 | 10.45 | +670 | +6.85% | 1,700 | - | 175,737 | 10.78 | 29.94 | 0 | 0 |
|
|||||
| CLL | 30.25 | 30.35 | 30.25 | 30.35 | 30.25 | +100 | +0.33% | 1,800 | - | 1,031,900 | 63.31 | 10.98 | 0 | 0 |
|
|||||
| FUESSV50 | 30.3 | 30.3 | 30.4 | 30.4 | 30.01 | 0 | 0.00% | 1,800 | - | - | - | - | 0 | 0 |
|
|||||
| VID | 4.65 | 4.89 | 4.95 | 4.95 | 4.72 | +240 | +5.16% | 1,800 | - | 199,688 | 12.25 | 444.55 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.86 | 24.85 | 24.86 | 24.86 | 24.7 | -10 | -0.04% | 2,400 | - | - | - | - | 3,180 | 6,400 |
|
|||||
| GHC | 26.3 | 26.3 | 26.35 | 26.4 | 26.3 | 0 | 0.00% | 2,400 | - | 1,253,524 | 76.90 | 7.81 | 0 | 0 |
|
|||||
| NHT | 11.95 | 11.8 | 12 | 12 | 11.8 | -150 | -1.26% | 2,600 | - | 283,244 | 17.38 | 5.87 | 0 | 0 |
|
|||||
| TVT | 16 | 16.2 | 16.1 | 16.2 | 16.1 | +200 | +1.25% | 2,600 | - | 340,200 | 20.87 | 8.71 | 0 | 0 |
|
|||||
| GDT | 16.8 | 16.8 | 16.5 | 16.8 | 16.5 | 0 | 0.00% | 2,700 | - | 414,123 | 25.41 | 5.74 | 800 | 0 |
|
|||||
| HRC | 38.5 | 38.6 | 38.9 | 38.9 | 38.6 | +100 | +0.26% | 2,800 | - | 1,165,976 | 71.53 | 33.19 | 0 | 0 |
|
|||||
| TNT | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 0.00% | 3,000 | - | 586,500 | 35.98 | 42.91 | 0 | 0 |
 |
|||||
| FUEKIV30 | 13.75 | 13.75 | 13.75 | 13.75 | 13.67 | 0 | 0.00% | 3,800 | - | - | - | - | 200 | 2,500 |
|
|||||
| FUEKIVND | 13.54 | 13.66 | 13.54 | 13.66 | 13.54 | +120 | +0.89% | 3,800 | - | - | - | - | 3,700 | 700 |
|
|||||
| TEG | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | 0 | 0.00% | 3,900 | - | 722,423 | 44.32 | 32.32 | 0 | 0 |
|
|||||
| DTA | 3.68 | 3.6 | 3.68 | 3.68 | 3.48 | -80 | -2.17% | 4,000 | - | 65,015 | 3.99 | 327.27 | 0 | 0 |
|
|||||
| CMX | 5.68 | 5.69 | 5.68 | 5.7 | 5.65 | +10 | +0.18% | 4,200 | - | 579,805 | 35.57 | 8.62 | 300 | 0 |
|
|||||
| DHG | 93.6 | 93.6 | 93.8 | 94 | 93.6 | 0 | 0.00% | 4,600 | - | 12,237,832 | 750.79 | 14.84 | 400 | 250 |
|
|||||
| VSH | 42.35 | 42.35 | 42.35 | 42.35 | 42.2 | 0 | 0.00% | 4,700 | - | 10,004,817 | 613.79 | 11.60 | 0 | 0 |
|
|||||
| FUETCC50 | 15.13 | 15.13 | 15.15 | 15.2 | 15.13 | 0 | 0.00% | 5,000 | - | - | - | - | 0 | 0 |
|
|||||
| IMP | 41.8 | 42.7 | 42.9 | 42.95 | 41.95 | +900 | +2.15% | 5,300 | - | 6,576,183 | 403.45 | 21.61 | 100 | 2,000 |
|
|||||
| ITD | 15.75 | 15.45 | 15.6 | 15.6 | 15.4 | -300 | -1.90% | 5,300 | - | 404,370 | 24.81 | 5.68 | 0 | 0 |
|
|||||
| EVE | 9 | 8.99 | 9 | 9 | 8.93 | -10 | -0.11% | 5,400 | - | 377,398 | 23.15 | 9.63 | 0 | 1,000 |
|
|||||
| ILB | 21.85 | 21.8 | 21.8 | 21.8 | 21.8 | -50 | -0.23% | 5,400 | - | 832,749 | 51.09 | 8.26 | 0 | 0 |
|
|||||
| TYA | 16.5 | 16.6 | 16.75 | 16.8 | 16.6 | +100 | +0.61% | 5,500 | - | 101,682 | 6.24 | 4.43 | 2,000 | 0 |
|
|||||
| VFG | 46.8 | 46.7 | 46.8 | 46.8 | 46.7 | -100 | -0.21% | 5,600 | - | 1,947,979 | 119.51 | 6.07 | 200 | 0 |
|
|||||
| PGI | 17.6 | 17.2 | 17.6 | 17.6 | 17.2 | -400 | -2.27% | 5,800 | - | 1,907,425 | 117.02 | 7.77 | 0 | 0 |
|
|||||
| PLP | 4.13 | 4.13 | 4.13 | 4.14 | 4.13 | 0 | 0.00% | 5,800 | - | 371,699 | 22.80 | 10.05 | 0 | 0 |
|
|||||
| TDM | 60 | 59 | 57.1 | 59 | 57.1 | -1,000 | -1.67% | 5,800 | - | 6,554,900 | 402.14 | 33.75 | 100 | 0 |
|
|||||
| FCM | 3.34 | 3.32 | 3.32 | 3.32 | 3.25 | -20 | -0.60% | 5,900 | - | 153,472 | 9.42 | 9.10 | 500 | 800 |
|
|||||
| FUEDCMID | 13.4 | 13.45 | 13.58 | 13.58 | 13.4 | +50 | +0.37% | 6,400 | - | - | - | - | 0 | 400 |
|
|||||
| SRF | 7.77 | 7.8 | 7.6 | 7.9 | 7.6 | +30 | +0.39% | 6,500 | - | 263,537 | 16.17 | 13.20 | 0 | 1,090 |
|
|||||
| ADP | 23 | 23.3 | 23 | 23.3 | 23 | +300 | +1.30% | 6,600 | - | 536,829 | 32.93 | 7.02 | 0 | 6,400 |
|
|||||
| VPD | 21.8 | 21.7 | 21.8 | 21.8 | 21.7 | -100 | -0.46% | 6,800 | - | 2,312,995 | 141.90 | 8.81 | 0 | 0 |
|
|||||
| BMC | 12.5 | 12.4 | 12.3 | 12.4 | 12.3 | -100 | -0.80% | 7,100 | - | 153,669 | 9.43 | 19.50 | 0 | 0 |
|
|||||
| FUEVN50G | 12.05 | 12.04 | 12.05 | 12.05 | 12 | -10 | -0.08% | 7,100 | - | - | - | - | 0 | 0 |
|
|||||
| PHC | 4.6 | 4.55 | 4.68 | 4.68 | 4.55 | -50 | -1.09% | 7,100 | - | 230,603 | 14.15 | 10.41 | 0 | 0 |
|
|||||
| FMC | 35.65 | 35.65 | 35.65 | 35.65 | 35.2 | 0 | 0.00% | 7,200 | - | 2,331,114 | 143.01 | 6.69 | 0 | 600 |
|
|||||
| DQC | 9.71 | 9.65 | 9.7 | 9.79 | 9.65 | -60 | -0.62% | 7,300 | - | 265,935 | 16.32 | 78.46 | 0 | 0 |
|
|||||
| AAM | 6.79 | 6.92 | 6.79 | 6.92 | 6.46 | +130 | +1.91% | 7,700 | - | 72,322 | 4.44 | 41.19 | 0 | 0 |
|
|||||
| VTB | 12.65 | 12.55 | 12.55 | 12.55 | 12.45 | -100 | -0.79% | 7,800 | - | 135,597 | 8.32 | 8.70 | 0 | 0 |
|
|||||
| SGT | 14.3 | 13.65 | 14.3 | 14.3 | 13.6 | -650 | -4.55% | 8,200 | - | 2,020,244 | 123.94 | 6.07 | 0 | 0 |
|
|||||
| DRL | 44.4 | 44 | 44.4 | 44.4 | 44 | -400 | -0.90% | 8,300 | - | 418,000 | 25.64 | 9.34 | 0 | 0 |
|
|||||
| ACL | 12.55 | 12.7 | 12.05 | 13.4 | 12 | +150 | +1.20% | 8,700 | - | 637,020 | 39.08 | 18.59 | 100 | 0 |
|
|||||
| NTC | 134.7 | 134.8 | 135 | 135.4 | 133.9 | +100 | +0.07% | 9,000 | - | 3,235,197 | 198.48 | 10.05 | 0 | 0 |
|
|||||
| SGN | 55.6 | 56.4 | 56 | 56.6 | 55.6 | +800 | +1.44% | 9,200 | - | 1,889,321 | 115.91 | 10.68 | 0 | 200 |
|
|||||
| PGV | 22.55 | 22.8 | 23.45 | 23.45 | 22.45 | +250 | +1.11% | 9,300 | - | 25,615,071 | 1,571.48 | 6.88 | 0 | 100 |
|
|||||
| FUESSV30 | 25.26 | 25.29 | 25.26 | 25.32 | 25.2 | +30 | +0.12% | 9,900 | - | - | - | - | 5,260 | 4,940 |
|
|||||
| TMT | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0 | 0.00% | 10,100 | - | 427,785 | 26.24 | 6.81 | 0 | 0 |
|
|||||
| CIG | 6.98 | 6.7 | 6.9 | 7 | 6.7 | -280 | -4.01% | 10,600 | - | 341,968 | 20.98 | 3.01 | 0 | 0 |
|
|||||
| VNS | 7.91 | 7.75 | 7.78 | 7.78 | 7.75 | -160 | -2.02% | 10,700 | - | 525,909 | 32.26 | 13.72 | 10,000 | 10,000 |
|
|||||
| HCD | 6.8 | 6.8 | 6.8 | 6.8 | 6.72 | 0 | 0.00% | 10,800 | - | 251,320 | 15.42 | 12.55 | 0 | 0 |
|
|||||
| SHA | 3.97 | 4.03 | 3.81 | 4.03 | 3.81 | +60 | +1.51% | 11,000 | - | 141,528 | 8.68 | 8.45 | 0 | 0 |
|
|||||
| SVT | 10.45 | 10.45 | 10.4 | 10.45 | 10.4 | 0 | 0.00% | 11,000 | - | 180,900 | 11.10 | 6.74 | 0 | 0 |
|
|||||
| FUEIP100 | 14 | 14 | 14 | 14 | 14 | 0 | 0.00% | 11,100 | - | - | - | - | 0 | 0 |
|
|||||
| NHH | 10.4 | 10.4 | 10.3 | 10.4 | 10.2 | 0 | 0.00% | 11,200 | - | 1,174,826 | 72.08 | 8.09 | 1,700 | 0 |
|
|||||
| NBB | 17.4 | 17.55 | 17.4 | 17.7 | 17.4 | +150 | +0.86% | 11,300 | - | 1,757,804 | 107.84 | 197.19 | 0 | 0 |
|
|||||
| TDH | 3.65 | 3.65 | 3.69 | 3.69 | 3.62 | 0 | 0.00% | 11,300 | - | 411,183 | 25.23 | 3.79 | 0 | 0 |
|
|||||
| MHC | 9.5 | 9.59 | 9.6 | 9.6 | 9.59 | +90 | +0.95% | 11,400 | - | 416,937 | 25.58 | 2.54 | 0 | 0 |
|
|||||
| MDG | 37.75 | 37.55 | 35.15 | 37.55 | 35.15 | -200 | -0.53% | 11,500 | - | 387,696 | 23.79 | 9.00 | 0 | 0 |
|
|||||
| SJS | 47.5 | 47.8 | 47.5 | 48.1 | 47.4 | +300 | +0.63% | 11,700 | - | 14,219,297 | 872.35 | 39.18 | 100 | 0 |
|
|||||
| CLW | 59 | 59 | 59 | 59.1 | 55 | 0 | 0.00% | 12,600 | - | 767,000 | 47.06 | 13.49 | 0 | 0 |
|
|||||
| D2D | 31.1 | 31.3 | 31.3 | 31.4 | 31.25 | +200 | +0.64% | 12,600 | - | 947,130 | 58.11 | 4.16 | 700 | 0 |
|
|||||
| SBA | 26.3 | 26.8 | 26.45 | 26.8 | 26 | +500 | +1.90% | 12,600 | - | 1,621,085 | 99.45 | 9.56 | 0 | 0 |
|
|||||
| SHP | 32.9 | 32.9 | 33 | 33 | 32.75 | 0 | 0.00% | 12,600 | - | 3,329,689 | 204.28 | 11.61 | 0 | 0 |
|
|||||
| DBT | 13 | 12.7 | 13.3 | 13.65 | 12.5 | -300 | -2.31% | 13,100 | - | 278,984 | 17.12 | 20.68 | 0 | 0 |
|
|||||
| CNG | 21.1 | 21.1 | 21 | 21.1 | 20.95 | 0 | 0.00% | 13,900 | - | 740,595 | 45.44 | 13.67 | 600 | 0 |
|
|||||
| ACC | 11.2 | 11.4 | 11.2 | 11.75 | 10.8 | +200 | +1.79% | 14,300 | - | 1,197,000 | 73.44 | 22.98 | 0 | 0 |
|
|||||
| TCL | 29.95 | 30 | 30 | 30.1 | 29.95 | +50 | +0.17% | 14,900 | - | 904,753 | 55.51 | 6.87 | 0 | 1,600 |
|
|||||
| TVB | 7.49 | 7.49 | 7.5 | 7.6 | 7.42 | 0 | 0.00% | 14,900 | - | 817,320 | 50.14 | 39.21 | 0 | 0 |
|
|||||
| SRC | 40 | 40 | 40 | 40 | 40 | 0 | 0.00% | 15,200 | - | 1,122,535 | 68.87 | 45.61 | 0 | 0 |
|
|||||
| L10 | 20.5 | 21.9 | 21.9 | 21.9 | 21.85 | +1,400 | +6.83% | 15,300 | - | 214,401 | 13.15 | 5.69 | 0 | 2,200 |
|
|||||
| AAT | 2.8 | 2.79 | 2.8 | 2.8 | 2.75 | -10 | -0.36% | 15,900 | - | 197,585 | 12.12 | 8.33 | 0 | 400 |
|
|||||
| MCP | 28 | 27.95 | 28 | 28 | 27.8 | -50 | -0.18% | 15,900 | - | 555,315 | 34.07 | 59.98 | 0 | 0 |
|
|||||
| VPH | 3.49 | 3.45 | 3.49 | 3.53 | 3.45 | -40 | -1.15% | 16,100 | - | 328,984 | 20.18 | - | 1,000 | 1,500 |
|
|||||
| KHP | 9.9 | 9.95 | 9.9 | 10 | 9.9 | +50 | +0.51% | 16,800 | - | 600,749 | 36.86 | 10.60 | 0 | 0 |
|
|||||
| TRA | 80.1 | 80.1 | 80.1 | 80.3 | 80.1 | 0 | 0.00% | 17,200 | - | 3,320,188 | 203.69 | 15.32 | 300 | 1,400 |
|
|||||
| TDG | 2.37 | 2.38 | 2.37 | 2.41 | 2.36 | +10 | +0.42% | 17,800 | - | 57,623 | 3.54 | 10.08 | 0 | 0 |
|
|||||
| RYG | 9.38 | 9.2 | 9.3 | 9.35 | 9 | -180 | -1.92% | 18,200 | - | 414,000 | 25.40 | 11.08 | 0 | 0 |
|
|||||
| LSS | 8.27 | 8.29 | 8.25 | 8.34 | 8.25 | +20 | +0.24% | 18,300 | - | 746,320 | 45.79 | 6.12 | 0 | 0 |
|
|||||
| TDC | 9.15 | 9.28 | 9.3 | 9.3 | 9.15 | +130 | +1.42% | 18,600 | - | 1,180,676 | 72.43 | 4.38 | 0 | 300 |
|
|||||
| HPA | 33.45 | 33.8 | 33.75 | 33.8 | 33.4 | +350 | +1.05% | 19,000 | - | 9,633,000 | 590.98 | 5.78 | 0 | 3,400 |
|
|||||
| ITC | 11.6 | 11.7 | 11.65 | 11.7 | 11.55 | +100 | +0.86% | 19,200 | - | 1,122,440 | 68.86 | 22.90 | 0 | 0 |
|
|||||
| DBD | 51.1 | 51.2 | 51.1 | 51.5 | 50.6 | +100 | +0.20% | 19,500 | - | 4,837,850 | 296.80 | 19.15 | 1,100 | 1,000 |
|
|||||
| BCE | 8.35 | 8.27 | 8.01 | 8.34 | 7.77 | -80 | -0.96% | 20,100 | - | 289,450 | 17.76 | 3.23 | 0 | 11,830 |
|
|||||
| PGC | 12.3 | 12.4 | 12.35 | 12.4 | 12.35 | +100 | +0.81% | 21,200 | - | 748,207 | 45.90 | 10.28 | 0 | 0 |
|
|||||
| CHP | 27.8 | 27.7 | 27.8 | 28 | 27.7 | -100 | -0.36% | 21,400 | - | 4,367,129 | 267.92 | 9.96 | 0 | 0 |
|
|||||
| NO1 | 5.09 | 5.02 | 5.09 | 5.09 | 5.02 | -70 | -1.38% | 22,100 | - | 120,480 | 7.39 | 15.79 | 0 | 0 |
|
|||||
| ST8 | 2.96 | 2.98 | 2.97 | 2.99 | 2.95 | +20 | +0.68% | 22,100 | - | 76,648 | 4.70 | - | 0 | 0 |
|
|||||
| FUEVN100 | 26.67 | 26.67 | 26.65 | 26.75 | 26.6 | 0 | 0.00% | 24,100 | - | - | - | - | 6,100 | 6,000 |
|
|||||
| NNC | 44.8 | 44.7 | 44.45 | 44.8 | 44.05 | -100 | -0.22% | 26,400 | - | 979,824 | 60.11 | 7.28 | 800 | 400 |
|
|||||
| VPS | 8.75 | 9.25 | 8.7 | 9.25 | 8.7 | +500 | +5.71% | 27,100 | - | 226,262 | 13.88 | 9.67 | 0 | 0 |
|
|||||
| DC4 | 7.24 | 7.18 | 7.28 | 7.28 | 7.18 | -60 | -0.83% | 27,400 | - | 775,861 | 47.60 | 3.54 | 300 | 0 |
|
|||||
| SMB | 38.8 | 38.6 | 38.85 | 39 | 38.6 | -200 | -0.52% | 27,500 | - | 1,152,081 | 70.68 | 7.53 | 400 | 0 |
|
|||||
| BTP | 8.28 | 8.3 | 8.29 | 8.33 | 8.27 | +20 | +0.24% | 27,900 | - | 502,030 | 30.80 | 11.79 | 0 | 19,000 |
|
|||||
| DSC | 12.95 | 12.95 | 12.95 | 13 | 12.8 | 0 | 0.00% | 28,400 | - | 3,606,209 | 221.24 | 10.21 | 0 | 0 |
|
|||||
| TCI | 10.55 | 10.45 | 10.7 | 10.7 | 10.45 | -100 | -0.95% | 30,000 | - | 1,208,239 | 74.13 | 103.47 | 0 | 800 |
|
|||||
| FUESSVFL | 30.25 | 30.15 | 30.16 | 30.5 | 30.06 | -100 | -0.33% | 30,100 | - | - | - | - | 1,500 | 10,000 |
|
|||||
| LAF | 25.4 | 23.65 | 23.8 | 23.8 | 23.65 | -1,750 | -6.89% | 30,200 | - | 360,143 | 22.09 | 9.45 | 0 | 0 |
|
|||||
| LIX | 27.45 | 27.45 | 27.2 | 27.5 | 26.1 | 0 | 0.00% | 30,900 | - | 1,778,760 | 109.13 | 9.92 | 100 | 1,100 |
|
|||||
| SJD | 14.1 | 14.1 | 14.05 | 14.1 | 14 | 0 | 0.00% | 31,100 | - | 972,881 | 59.69 | 6.06 | 0 | 6,700 |
|
|||||
| PIT | 7.2 | 7.7 | 7.7 | 7.7 | 7.65 | +500 | +6.94% | 31,200 | - | 109,419 | 6.71 | - | 0 | 0 |
|
|||||
| GIL | 11.75 | 11.75 | 11.7 | 11.75 | 11.65 | 0 | 0.00% | 32,000 | - | 1,193,756 | 73.24 | 36.95 | 0 | 0 |
|
|||||
| CKG | 6.65 | 6.69 | 6.67 | 6.7 | 6.66 | +40 | +0.60% | 33,300 | - | 1,082,492 | 66.41 | 9.72 | 0 | 0 |
|
|||||
| DHA | 51.5 | 52.2 | 51.8 | 52.7 | 51.4 | +700 | +1.36% | 34,200 | - | 768,440 | 47.14 | 7.00 | 600 | 1,800 |
|
|||||
| KMR | 2.53 | 2.46 | 2.46 | 2.52 | 2.36 | -70 | -2.77% | 34,400 | - | 139,919 | 8.58 | 27.95 | 0 | 0 |
|
|||||
| NHA | 10.7 | 10.65 | 10.7 | 10.7 | 10.55 | -50 | -0.47% | 35,400 | - | 690,002 | 42.33 | 6.29 | 0 | 6,900 |
|
|||||
| C47 | 9.3 | 9.38 | 9.4 | 9.4 | 9.3 | +80 | +0.86% | 37,100 | - | 340,890 | 20.91 | 6.52 | 0 | 0 |
|
|||||
| BIC | 23.35 | 23.3 | 23.2 | 23.35 | 23.2 | -50 | -0.21% | 40,100 | - | 4,708,162 | 288.84 | 8.55 | 0 | 18,300 |
|
|||||
| MCM | 29.4 | 29.3 | 29.4 | 29.4 | 29 | -100 | -0.34% | 41,400 | - | 3,223,000 | 197.73 | 16.60 | 0 | 200 |
|
|||||
| THG | 33.95 | 33.6 | 34 | 34 | 33.2 | -350 | -1.03% | 41,600 | - | 1,181,479 | 72.48 | 7.10 | 0 | 1,000 |
|
|||||
| NCT | 94.6 | 95 | 94.7 | 95.7 | 94.6 | +400 | +0.42% | 42,200 | - | 2,485,745 | 152.50 | 7.02 | 3,000 | 15,200 |
|
|||||
| HAX | 9.67 | 9.67 | 9.67 | 9.77 | 9.66 | 0 | 0.00% | 43,400 | - | 1,038,942 | 63.74 | 333.45 | 2,400 | 0 |
|
|||||
| TNI | 4.93 | 4.95 | 4.93 | 4.95 | 4.9 | +20 | +0.41% | 43,600 | - | 259,875 | 15.94 | 5.94 | 100 | 0 |
|
|||||
| STK | 10.2 | 10.1 | 9.89 | 10.1 | 9.89 | -100 | -0.98% | 48,000 | - | 1,415,244 | 86.82 | 28.29 | 900 | 37,000 |
|
|||||
| DAH | 3.18 | 3.18 | 3.11 | 3.2 | 3.1 | 0 | 0.00% | 49,000 | - | 267,756 | 16.43 | - | 0 | 0 |
|
|||||
| HAR | 3.21 | 3.21 | 3.21 | 3.24 | 3.2 | 0 | 0.00% | 55,000 | - | 307,146 | 18.84 | 17.93 | 1,000 | 0 |
|
|||||
| BMI | 14.2 | 14.25 | 14.3 | 14.3 | 14.2 | +50 | +0.35% | 56,000 | - | 2,145,304 | 131.61 | 9.70 | 3,300 | 10,900 |
|
|||||
| AFX | 10.15 | 10.15 | 10.15 | 10.15 | 10 | 0 | 0.00% | 57,700 | - | 355,250 | 21.79 | 7.51 | 0 | 0 |
|
|||||
| BFC | 57.1 | 56.3 | 56.8 | 57.1 | 56.1 | -800 | -1.40% | 58,700 | - | 3,218,558 | 197.46 | 11.54 | 900 | 1,800 |
|
|||||
| APH | 5.51 | 5.49 | 5.51 | 5.52 | 5.49 | -20 | -0.36% | 59,600 | - | 1,338,925 | 82.14 | 8.18 | 0 | 0 |
|
|||||
| VVS | 84.4 | 84.9 | 86 | 86 | 84.2 | +500 | +0.59% | 60,300 | - | 1,827,473 | 112.11 | 5.69 | 11,600 | 6,000 |
|
|||||
| HTN | 7.15 | 7.15 | 7.28 | 7.28 | 7.15 | 0 | 0.00% | 62,100 | - | 637,182 | 39.09 | 35.93 | 1,600 | 2,100 |
|
|||||
| ABT | 54.1 | 54.1 | 50.4 | 54.9 | 50.4 | 0 | 0.00% | 62,300 | - | 637,150 | 39.09 | 4.81 | 0 | 500 |
|
|||||
| LHG | 28.7 | 29 | 28.7 | 29.2 | 28.7 | +300 | +1.05% | 63,700 | - | 1,450,348 | 88.98 | 5.68 | 2,000 | 0 |
|
|||||
| DHM | 6.3 | 6.2 | 6.3 | 6.35 | 6 | -100 | -1.59% | 67,400 | - | 214,121 | 13.14 | 37.13 | 0 | 0 |
|
|||||
| CCL | 4.29 | 4.29 | 4.3 | 4.31 | 4.26 | 0 | 0.00% | 68,200 | - | 255,604 | 15.68 | 10.00 | 0 | 0 |
|
|||||
| SCS | 49.2 | 49.5 | 49.25 | 49.8 | 49.2 | +300 | +0.61% | 70,400 | - | 5,052,811 | 309.99 | 6.96 | 18,100 | 34,700 |
|
|||||
| PTB | 38.65 | 38.45 | 37.85 | 38.65 | 37.55 | -200 | -0.52% | 72,600 | - | 3,860,652 | 236.85 | 5.18 | 10,000 | 34,880 |
|
|||||
| CSV | 23.45 | 23.4 | 23.45 | 23.5 | 23.35 | -50 | -0.21% | 74,800 | - | 2,585,698 | 158.63 | 13.75 | 5,500 | 2,500 |
|
|||||
| LGL | 5.08 | 5.2 | 5.22 | 5.22 | 5.03 | +120 | +2.36% | 76,500 | - | 267,785 | 16.43 | 13.10 | 0 | 0 |
|
|||||
| HTI | 19.9 | 19.75 | 19.9 | 20.1 | 19.5 | -150 | -0.75% | 83,900 | - | 492,747 | 30.23 | 2.96 | 0 | 1,200 |
|
|||||
| TSA | 15.5 | 15.5 | 15.5 | 15.55 | 15.5 | 0 | 0.00% | 87,600 | - | 626,587 | 38.44 | 22.02 | 1,900 | 0 |
|
|||||
| TCO | 10.6 | 10.6 | 10.6 | 10.6 | 10.35 | 0 | 0.00% | 88,000 | - | 331,999 | 20.37 | 8.89 | 700 | 8,600 |
|
|||||
| SAM | 5.91 | 5.9 | 5.9 | 6.02 | 5.9 | -10 | -0.17% | 88,700 | - | 2,241,770 | 137.53 | 23.51 | 500 | 0 |
|
|||||
| SZL | 47.7 | 47.75 | 47.8 | 48.1 | 47.7 | +50 | +0.10% | 93,700 | - | 1,332,346 | 81.74 | 11.60 | 0 | 0 |
|
|||||
| TLD | 8.52 | 8.5 | 8.52 | 8.53 | 8.4 | -20 | -0.23% | 97,100 | - | 660,802 | 40.54 | 9.98 | 0 | 0 |
|
|||||
| TAL | 26.6 | 26.8 | 26.6 | 26.8 | 26.3 | +200 | +0.75% | 98,500 | - | 13,507,192 | 828.66 | 13.82 | 1,500 | 5,400 |
|
|||||
| HT1 | 13.6 | 13.45 | 13.6 | 13.65 | 13.45 | -150 | -1.10% | 100,400 | - | 5,132,384 | 314.87 | 18.76 | 3,900 | 0 |
|
|||||
| MIG | 17.5 | 17.55 | 17.45 | 17.6 | 17.45 | +50 | +0.29% | 100,600 | - | 3,711,886 | 227.72 | 11.30 | 100 | 43,900 |
|
|||||
| HII | 5.54 | 5.6 | 5.53 | 5.62 | 5.53 | +60 | +1.08% | 101,000 | - | 412,513 | 25.31 | 8.13 | 0 | 0 |
|
|||||
| SBG | 11.85 | 11.8 | 11.85 | 11.9 | 11.7 | -50 | -0.42% | 102,000 | - | 590,000 | 36.20 | 15.38 | 0 | 0 |
|
|||||
| CMG | 27.4 | 27.3 | 27.3 | 27.4 | 27.2 | -100 | -0.36% | 102,400 | - | 6,358,195 | 390.07 | 19.12 | 4,430 | 8,360 |
|
|||||
| AGG | 11.7 | 11.7 | 11.7 | 11.7 | 11.55 | 0 | 0.00% | 106,300 | - | 1,901,579 | 116.66 | 5.02 | 0 | 0 |
|
|||||
| TIP | 18.05 | 18.05 | 18.05 | 18.1 | 18 | 0 | 0.00% | 108,300 | - | 1,173,392 | 71.99 | 5.43 | 0 | 0 |
|
|||||
| SHI | 14.2 | 14.2 | 14.1 | 14.2 | 14.1 | 0 | 0.00% | 110,500 | - | 2,413,284 | 148.05 | 47.97 | 0 | 0 |
|
|||||
| VPG | 2.6 | 2.6 | 2.6 | 2.62 | 2.56 | 0 | 0.00% | 112,100 | - | 229,881 | 14.10 | - | 0 | 0 |
|
|||||
| SKG | 8.32 | 8.3 | 8.25 | 8.37 | 8 | -20 | -0.24% | 114,500 | - | 551,931 | 33.86 | 11.51 | 4,500 | 0 |
|
|||||
| VHC | 60 | 60 | 59.9 | 60.5 | 59.9 | 0 | 0.00% | 114,800 | - | 12,567,190 | 770.99 | 9.50 | 22,400 | 11,600 |
|
|||||
| KDC | 49.95 | 49.95 | 49.55 | 49.95 | 49.55 | 0 | 0.00% | 114,900 | - | 14,475,825 | 888.09 | 27.70 | 500 | 19,600 |
|
|||||
| CDC | 19.9 | 20 | 20.1 | 20.2 | 19.7 | +100 | +0.50% | 118,200 | - | 2,110,906 | 129.50 | 56.50 | 100 | 0 |
|
|||||
| TLH | 4.38 | 4.38 | 4.38 | 4.4 | 4.38 | 0 | 0.00% | 118,900 | - | 491,962 | 30.18 | 97.33 | 0 | 0 |
|
|||||
| SGR | 13.75 | 13.8 | 13.65 | 13.8 | 13.45 | +50 | +0.36% | 119,100 | - | 964,275 | 59.16 | 11.72 | 0 | 6,400 |
|
|||||
| HAP | 6.86 | 6.98 | 6.84 | 7 | 6.84 | +120 | +1.75% | 119,600 | - | 774,377 | 47.51 | - | 0 | 28,800 |
|
|||||
| VTO | 10.55 | 10.55 | 10.55 | 10.6 | 10.55 | 0 | 0.00% | 119,600 | - | 842,593 | 51.69 | 9.22 | 0 | 0 |
|
|||||
| AAN | 16 | 16 | 16.05 | 16.05 | 15.9 | 0 | 0.00% | 122,200 | - | 1,040,000 | 63.80 | 12.90 | 0 | 0 |
|
|||||
| ASM | 6.03 | 6 | 6.03 | 6.04 | 6 | -30 | -0.50% | 123,400 | - | 2,443,165 | 149.89 | 60.00 | 13,600 | 12,200 |
|
|||||
| PDV | 9.08 | 9.03 | 9.02 | 9.2 | 9 | -50 | -0.55% | 124,900 | - | 716,214 | 43.94 | 7.20 | 0 | 0 |
|
|||||
| HVH | 10.15 | 10.2 | 10.15 | 10.25 | 10.1 | +50 | +0.49% | 125,100 | - | 7,123,451 | 437.02 | 10.59 | 0 | 0 |
|
|||||
| CRE | 7.07 | 7 | 7.07 | 7.12 | 7 | -70 | -0.99% | 126,500 | - | 3,245,749 | 199.13 | 44.30 | 2,600 | 1,400 |
|
|||||
| FIR | 5.23 | 5.18 | 5.23 | 5.23 | 5.09 | -50 | -0.96% | 126,900 | - | 366,069 | 22.46 | 185.00 | 100 | 300 |
|
|||||
| HID | 4.17 | 4.16 | 4.13 | 4.17 | 4.11 | -10 | -0.24% | 128,600 | - | 319,306 | 19.59 | 58.59 | 0 | 0 |
|
|||||
| BWE | 45 | 46.2 | 45.9 | 46.35 | 45 | +1,200 | +2.67% | 129,900 | - | 10,160,703 | 623.36 | 12.35 | 109,300 | 3,900 |
|
|||||
| CTI | 20.25 | 20.15 | 20.25 | 20.3 | 20.1 | -100 | -0.49% | 132,500 | - | 1,269,450 | 77.88 | 8.93 | 0 | 7,500 |
|
|||||
| TDP | 28.6 | 28.8 | 28.6 | 28.8 | 28.4 | +200 | +0.70% | 132,500 | - | 2,698,548 | 165.56 | 26.30 | 0 | 200 |
|
|||||
| JVC | 3.53 | 3.5 | 3.46 | 3.56 | 3.46 | -30 | -0.85% | 133,500 | - | 393,751 | 24.16 | 7.88 | 0 | 0 |
|
|||||
| FRT | 122.1 | 122 | 122.5 | 123.1 | 121.6 | -100 | -0.08% | 134,300 | - | 20,776,818 | 1,274.65 | 26.22 | 26,100 | 47,100 |
|
|||||
| CTR | 85.9 | 85.8 | 86 | 86.5 | 85.8 | -100 | -0.12% | 134,400 | - | 9,814,308 | 602.10 | 16.36 | 6,830 | 10,400 |
|
|||||
| SIP | 50 | 50 | 49.95 | 50.4 | 49.95 | 0 | 0.00% | 140,900 | - | 12,105,647 | 742.68 | 10.06 | 1,300 | 3,100 |
|
|||||
| NAF | 48.05 | 48.05 | 48.05 | 48.1 | 47.55 | 0 | 0.00% | 146,100 | - | 2,939,795 | 180.36 | 18.73 | 3,700 | 55,420 |
|
|||||
| FUEVFVND | 36.45 | 36.5 | 36.46 | 36.89 | 36.46 | +50 | +0.14% | 148,900 | - | - | - | - | 13,600 | 10,800 |
|
|||||
| QCG | 11.95 | 11.95 | 12 | 12 | 11.9 | 0 | 0.00% | 149,500 | - | 3,287,793 | 201.71 | 19.18 | 0 | 1,800 |
|
|||||
| ABS | 3.02 | 3.05 | 3.06 | 3.07 | 3.02 | +30 | +0.99% | 150,500 | - | 244,000 | 14.97 | - | 0 | 0 |
|
|||||
| TSC | 2.28 | 2.3 | 2.3 | 2.32 | 2.27 | +20 | +0.88% | 150,800 | - | 452,776 | 27.78 | - | 0 | 0 |
|
|||||
| EVG | 5.44 | 5.4 | 5.44 | 5.45 | 5.4 | -40 | -0.74% | 151,400 | - | 1,162,349 | 71.31 | 14.75 | 0 | 0 |
|
|||||
| VIP | 10.3 | 10.35 | 10.3 | 10.4 | 10.2 | +50 | +0.49% | 158,500 | - | 708,674 | 43.48 | 10.77 | 0 | 0 |
|
|||||
| IDI | 5.68 | 5.64 | 5.68 | 5.7 | 5.62 | -40 | -0.70% | 161,800 | - | 1,540,694 | 94.52 | 12.03 | 0 | 0 |
|
|||||
| HHP | 14.75 | 14.55 | 14.7 | 14.8 | 14.5 | -200 | -1.36% | 161,900 | - | 1,259,366 | 77.26 | 29.16 | 0 | 20,800 |
|
|||||
| MSH | 33.75 | 33.5 | 33.65 | 33.75 | 33.4 | -250 | -0.74% | 167,100 | - | 3,769,454 | 231.25 | 6.14 | 5,000 | 94,400 |
|
|||||
| DHC | 34.5 | 34.2 | 34.15 | 34.8 | 33.5 | -300 | -0.87% | 168,700 | - | 3,303,419 | 202.66 | 8.58 | 52,100 | 104,600 |
|
|||||
| TRC | 80.8 | 82.2 | 83.5 | 85 | 81.2 | +1,400 | +1.73% | 168,800 | - | 2,466,000 | 151.29 | 9.65 | 4,100 | 1,000 |
|
|||||
| ASP | 9.58 | 9.58 | 9.5 | 9.67 | 9.3 | 0 | 0.00% | 177,500 | - | 357,713 | 21.95 | 25.61 | 1,600 | 1,000 |
|
|||||
| BMP | 152.9 | 154.5 | 152 | 155 | 152 | +1,600 | +1.05% | 178,900 | - | 12,647,515 | 775.92 | 10.29 | 99,900 | 24,300 |
|
|||||
| TTA | 11.7 | 11.5 | 11.55 | 11.75 | 11.4 | -200 | -1.71% | 185,400 | - | 2,053,430 | 125.98 | 11.00 | 0 | 0 |
|
|||||
| PAC | 18.85 | 18.85 | 18.75 | 19.15 | 18.5 | 0 | 0.00% | 192,000 | - | 1,445,373 | 88.67 | 12.41 | 5,200 | 1,300 |
|
|||||
| DRH | 2.01 | 1.97 | 1.95 | 2.01 | 1.95 | -40 | -1.99% | 201,700 | - | 243,704 | 14.95 | - | 1,200 | 0 |
|
|||||
| CRC | 6.14 | 6.12 | 6.14 | 6.2 | 6.09 | -20 | -0.33% | 203,600 | - | 653,004 | 40.06 | 6.88 | 0 | 0 |
|
|||||
| PAN | 23.2 | 23.15 | 23.05 | 23.3 | 23 | -50 | -0.22% | 214,100 | - | 4,835,913 | 296.68 | 7.55 | 48,600 | 41,100 |
|
|||||
| SZC | 22.75 | 22.55 | 22.75 | 22.9 | 22.5 | -200 | -0.88% | 217,500 | - | 4,058,681 | 249.00 | 12.78 | 600 | 30,000 |
|
|||||
| PPC | 9.57 | 9.51 | 9.55 | 9.57 | 9.5 | -60 | -0.63% | 229,100 | - | 3,049,030 | 187.06 | 18.47 | 0 | 6,700 |
|
|||||
| SMC | 10.75 | 10.7 | 10.75 | 10.8 | 10.7 | -50 | -0.47% | 232,500 | - | 787,593 | 48.32 | 4.37 | 0 | 0 |
|
|||||
| OGC | 2.87 | 2.85 | 2.85 | 2.87 | 2.82 | -20 | -0.70% | 233,000 | - | 855,000 | 52.45 | 12.72 | 400 | 900 |
|
|||||
| TV2 | 29.1 | 29.15 | 29.5 | 29.5 | 29.05 | +50 | +0.17% | 235,100 | - | 1,968,388 | 120.76 | 20.81 | 2,300 | 140,700 |
|
|||||
| VTP | 65.5 | 65 | 65.6 | 65.9 | 64.7 | -500 | -0.76% | 238,500 | - | 11,181,943 | 686.01 | 22.71 | 110 | 12,000 |
|
|||||
| DRC | 11.8 | 11.9 | 11.85 | 12.05 | 11.85 | +100 | +0.85% | 243,500 | - | 1,837,708 | 112.74 | 15.51 | 0 | 0 |
|
|||||
| TVS | 14.85 | 14.7 | 14.9 | 15.3 | 14.65 | -150 | -1.01% | 243,500 | - | 3,299,267 | 202.41 | 9.80 | 0 | 4,200 |
|
|||||
| NTL | 15.2 | 15.2 | 15.1 | 15.25 | 15.1 | 0 | 0.00% | 243,800 | - | 1,854,094 | 113.75 | 114.29 | 0 | 0 |
|
|||||
| GEG | 14 | 13.8 | 13.95 | 14 | 13.75 | -200 | -1.43% | 247,200 | - | 5,724,300 | 351.18 | 7.94 | 0 | 46,700 |
|
|||||
| VGC | 43.9 | 43.5 | 43.85 | 44.35 | 43.3 | -400 | -0.91% | 269,900 | - | 19,503,225 | 1,196.52 | 13.90 | 12,100 | 19,100 |
|
|||||
| FIT | 3.83 | 3.88 | 3.79 | 3.94 | 3.76 | +50 | +1.31% | 274,900 | - | 1,318,940 | 80.92 | 32.88 | 0 | 0 |
|
|||||
| REE | 49.9 | 49.65 | 49.9 | 50.1 | 49.65 | -250 | -0.50% | 281,400 | - | 30,926,937 | 1,897.36 | 10.63 | 1,650 | 3,800 |
|
|||||
| NT2 | 23 | 22.85 | 23 | 23 | 22.8 | -150 | -0.65% | 284,600 | - | 6,577,967 | 403.56 | 5.97 | 16,900 | 90,000 |
|
|||||
| VOS | 12.45 | 12.35 | 12.45 | 12.6 | 12.2 | -100 | -0.80% | 284,700 | - | 1,729,000 | 106.07 | 5.67 | 19,800 | 6,600 |
|
|||||
| ELC | 17.25 | 17.2 | 17.25 | 17.3 | 16.85 | -50 | -0.29% | 292,300 | - | 1,893,164 | 116.15 | 13.27 | 2,200 | 50,800 |
|
|||||
| PET | 56 | 55.5 | 56.2 | 56.3 | 55 | -500 | -0.89% | 295,500 | - | 5,923,078 | 363.38 | 24.09 | 0 | 0 |
|
|||||
| CTF | 17.5 | 17.3 | 17.4 | 17.4 | 16.95 | -200 | -1.14% | 311,900 | - | 1,654,812 | 101.52 | 182.11 | 1,800 | 18,600 |
|
|||||
| MCH | 140.7 | 138.7 | 141 | 142 | 138 | -2,000 | -1.42% | 312,700 | - | 181,337,066 | 11,124.97 | 24.96 | 191,700 | 44,000 |
|
|||||
| KOS | 37.1 | 37.1 | 36.35 | 37.1 | 36.35 | 0 | 0.00% | 319,200 | - | 8,031,458 | 492.73 | 421.59 | 1,200 | 3,900 |
|
|||||
| DLG | 2.58 | 2.58 | 2.58 | 2.6 | 2.58 | 0 | 0.00% | 340,400 | - | 772,219 | 47.38 | 2.12 | 0 | 0 |
|
|||||
| DPR | 38.95 | 39.2 | 39.15 | 39.8 | 39.05 | +250 | +0.64% | 356,900 | - | 3,405,929 | 208.95 | 11.79 | 6,600 | 22,200 |
|
|||||
| KSB | 14.85 | 14.8 | 14.8 | 14.85 | 14.65 | -50 | -0.34% | 359,200 | - | 1,693,767 | 103.91 | 12.60 | 0 | 43,400 |
|
|||||
| AAA | 7.36 | 7.36 | 7.36 | 7.4 | 7.3 | 0 | 0.00% | 360,400 | - | 2,897,946 | 177.79 | 7.62 | 14,700 | 9,500 |
|
|||||
| TLG | 50 | 50.6 | 50.1 | 52.4 | 50 | +600 | +1.20% | 365,400 | - | 4,884,334 | 299.65 | 12.67 | 26,200 | 82,200 |
|
|||||
| BCM | 52.8 | 52.4 | 52.7 | 53.2 | 52.4 | -400 | -0.76% | 390,400 | - | 54,234,000 | 3,327.24 | 16.13 | 800 | 100,200 |
|
|||||
| DPG | 38 | 37.2 | 37.65 | 37.75 | 37.2 | -800 | -2.11% | 403,700 | - | 4,411,440 | 270.64 | 11.60 | 4,700 | 17,500 |
|
|||||
| DCL | 38.2 | 38.3 | 38 | 38.4 | 38 | +100 | +0.26% | 404,800 | - | 2,797,471 | 171.62 | 143.45 | 0 | 0 |
|
|||||
| BVH | 64 | 63.3 | 63.7 | 64.1 | 62.8 | -700 | -1.09% | 405,800 | - | 46,989,031 | 2,882.76 | 16.57 | 27,510 | 183,680 |
|
|||||
| PVP | 18.2 | 18.05 | 18.2 | 18.45 | 18 | -150 | -0.82% | 420,800 | - | 1,871,829 | 114.84 | 10.20 | 22,800 | 6,600 |
|
|||||
| FCN | 12.15 | 11.95 | 12.15 | 12.3 | 11.95 | -200 | -1.65% | 452,700 | - | 1,881,396 | 115.42 | 59.45 | 2,900 | 17,100 |
|
|||||
| GAS | 78 | 77.3 | 78 | 78.2 | 77.3 | -700 | -0.90% | 453,500 | - | 186,521,016 | 11,443.01 | 16.63 | 6,900 | 43,700 |
|
|||||
| TNH | 8.15 | 8.03 | 8.15 | 8.17 | 7.98 | -120 | -1.47% | 465,000 | - | 1,330,787 | 81.64 | - | 15,600 | 295,780 |
|
|||||
| HSL | 7.95 | 8.13 | 8.18 | 8.2 | 7.95 | +180 | +2.26% | 479,000 | - | 313,553 | 19.24 | - | 1,300 | 500 |
|
|||||
| HPX | 4.23 | 4.27 | 4.23 | 4.29 | 4.12 | +40 | +0.95% | 483,400 | - | 1,298,800 | 79.68 | 11.01 | 14,300 | 40,800 |
|
|||||
| ADS | 9.31 | 9.56 | 9.39 | 9.57 | 9.39 | +250 | +2.69% | 484,000 | - | 730,334 | 44.81 | 7.55 | 270 | 0 |
|
|||||
| SBT | 21.25 | 20.85 | 21.25 | 21.3 | 20.85 | -400 | -1.88% | 507,400 | - | 18,898,754 | 1,159.43 | 25.06 | 2,700 | 300 |
|
|||||
| BAF | 29.8 | 29.9 | 29.8 | 30 | 29.7 | +100 | +0.34% | 512,100 | - | 9,090,247 | 557.68 | 59.92 | 0 | 3,600 |
|
|||||
| PHR | 63.5 | 65.1 | 64 | 66.4 | 63.4 | +1,600 | +2.52% | 525,900 | - | 8,820,998 | 541.17 | 20.07 | 71,100 | 24,800 |
|
|||||
| DGC | 47.9 | 48.3 | 47.9 | 48.75 | 47.9 | +400 | +0.84% | 545,900 | - | 18,343,297 | 1,125.36 | 6.53 | 600 | 133,000 |
|
|||||
| PTL | 2.2 | 2.29 | 2.2 | 2.34 | 2.05 | +90 | +4.09% | 563,000 | - | 229,000 | 14.05 | 19.08 | 0 | 0 |
|
|||||
| VPL | 88.2 | 87 | 88.1 | 88.1 | 87 | -1,200 | -1.36% | 577,200 | - | 156,017,133 | 9,571.60 | 140.78 | 3,000 | 5,000 |
|
|||||
| DSE | 22.5 | 22.6 | 22.5 | 22.8 | 22.5 | +100 | +0.44% | 581,900 | - | 7,742,760 | 475.02 | 30.21 | 25,400 | 67,500 |
|
|||||
| DBC | 18.5 | 18.6 | 18.6 | 18.7 | 18.55 | +100 | +0.54% | 595,600 | - | 7,158,520 | 439.17 | 4.75 | 51,300 | 9,200 |
|
|||||
| HDC | 15.05 | 15 | 15 | 15.15 | 15 | -50 | -0.33% | 598,900 | - | 2,996,319 | 183.82 | 4.21 | 500 | 112,600 |
|
|||||
| SAB | 48.35 | 48.6 | 48.35 | 48.8 | 48.2 | +250 | +0.52% | 650,500 | - | 62,332,531 | 3,824.08 | 14.52 | 286,800 | 292,800 |
|
|||||
| DGW | 40.1 | 40.2 | 40.8 | 40.8 | 40.1 | +100 | +0.25% | 661,300 | - | 8,890,982 | 545.46 | 16.13 | 103,400 | 249,500 |
|
|||||
| APG | 5.07 | 5.2 | 5.35 | 5.35 | 5.11 | +130 | +2.56% | 665,700 | - | 1,162,834 | 71.34 | 216.67 | 100 | 14,000 |
|
|||||
| HDG | 20.8 | 20.7 | 20.75 | 20.85 | 20.7 | -100 | -0.48% | 668,500 | - | 8,424,017 | 516.81 | 9.94 | 19,900 | 37,400 |
|
|||||
| HAH | 51.5 | 51.5 | 51.6 | 52.1 | 51.3 | 0 | 0.00% | 668,700 | - | 9,699,531 | 595.06 | 7.54 | 15,900 | 280,190 |
|
|||||
| ANV | 21.35 | 21.5 | 21.3 | 21.9 | 21.3 | +150 | +0.70% | 679,800 | - | 5,724,499 | 351.20 | 5.73 | 25,900 | 218,900 |
|
|||||
| NKG | 12.05 | 11.9 | 12.05 | 12.1 | 11.9 | -150 | -1.24% | 698,200 | - | 5,858,655 | 359.43 | 26.33 | 10,300 | 46,800 |
|
|||||
| YEG | 9.43 | 9.32 | 9.43 | 9.51 | 9.3 | -110 | -1.17% | 704,000 | - | 1,912,710 | 117.34 | 22.09 | 42,500 | 18,600 |
|
|||||
| VAB | 11.6 | 11.6 | 11.6 | 11.8 | 11.6 | 0 | 0.00% | 710,200 | - | 9,469,784 | 580.97 | 5.51 | 100 | 700 |
|
|||||
| LDG | 3.26 | 3.23 | 3.26 | 3.35 | 3.2 | -30 | -0.92% | 740,800 | - | 825,639 | 50.65 | 8.92 | 3,000 | 35,300 |
|
|||||
| VJC | 139.3 | 139 | 139.3 | 139.4 | 137.6 | -300 | -0.22% | 761,000 | - | 82,233,975 | 5,045.03 | 37.29 | 18,400 | 99,520 |
|
|||||
| PLX | 37.45 | 37.2 | 37.45 | 37.45 | 37.1 | -250 | -0.67% | 803,400 | - | 47,266,031 | 2,899.76 | 25.27 | 300 | 155,000 |
|
|||||
| MZG | 12.7 | 12.95 | 13.1 | 13.1 | 12.9 | +250 | +1.97% | 814,900 | - | 1,508,760 | 92.56 | 11.72 | 0 | 0 |
|
|||||
| BKG | 2.46 | 2.37 | 2.42 | 2.42 | 2.29 | -90 | -3.66% | 828,100 | - | 169,713 | 10.41 | 16.81 | 100 | 0 |
|
|||||
| DCM | 35.55 | 35.4 | 35.65 | 35.7 | 35.35 | -150 | -0.42% | 859,100 | - | 18,740,760 | 1,149.74 | 11.05 | 56,200 | 141,600 |
|
|||||
| VPI | 62.1 | 61.7 | 62.1 | 62.1 | 61.1 | -400 | -0.64% | 884,500 | - | 19,747,059 | 1,211.48 | 50.53 | 400 | 178,400 |
|
|||||
| HVN | 24 | 23.75 | 24 | 24.05 | 23.7 | -250 | -1.04% | 886,500 | - | 73,898,083 | 4,533.62 | 8.05 | 300,900 | 4,600 |
|
|||||
| CTD | 72.5 | 72 | 72 | 72.4 | 71 | -500 | -0.69% | 888,300 | - | 8,051,272 | 493.94 | 15.79 | 161,800 | 59,300 |
|
|||||
| HHS | 11.25 | 11.15 | 11.25 | 11.4 | 11.15 | -100 | -0.89% | 899,700 | - | 4,816,644 | 295.50 | 1.27 | 11,900 | 25,470 |
|
|||||
| SCR | 5.1 | 5.06 | 5.1 | 5.18 | 5.06 | -40 | -0.78% | 959,500 | - | 2,178,811 | 133.67 | 28.59 | 24,000 | 153,900 |
|
|||||
| HQC | 2.53 | 2.53 | 2.55 | 2.56 | 2.52 | 0 | 0.00% | 970,800 | - | 1,458,796 | 89.50 | 20.74 | 0 | 16,600 |
|
|||||
| GEE | 90.9 | 89.8 | 91.3 | 91.6 | 89.8 | -1,100 | -1.21% | 980,900 | - | 57,516,829 | 3,528.64 | 10.07 | 2,880 | 55,200 |
|
|||||
| TTF | 2.1 | 2.07 | 2.08 | 2.11 | 2.04 | -30 | -1.43% | 1,024,000 | - | 814,612 | 49.98 | 76.67 | 9,200 | 3,000 |
|
|||||
| IJC | 9.11 | 9.03 | 9.12 | 9.15 | 9.03 | -80 | -0.88% | 1,052,900 | - | 5,685,113 | 348.78 | 6.85 | 0 | 46,100 |
|
|||||
| CSM | 13.2 | 13.6 | 13.15 | 13.65 | 13.15 | +400 | +3.03% | 1,101,200 | - | 1,409,304 | 86.46 | 33.09 | 5,900 | 800 |
|
|||||
| DXS | 7.21 | 7.13 | 7.25 | 7.28 | 7.11 | -80 | -1.11% | 1,160,400 | - | 4,129,005 | 253.31 | 12.11 | 28,100 | 9,100 |
|
|||||
| NLG | 26.7 | 26.3 | 26.75 | 26.8 | 26.25 | -400 | -1.50% | 1,160,800 | - | 12,758,061 | 782.70 | 19.30 | 87,000 | 476,600 |
|
|||||
| TCM | 20.1 | 20.25 | 20 | 20.5 | 19.95 | +150 | +0.75% | 1,210,000 | - | 2,382,182 | 146.15 | 9.37 | 0 | 12,410 |
|
|||||
| VPX | 28.9 | 28.5 | 28.9 | 28.9 | 28.3 | -400 | -1.38% | 1,300,300 | - | 53,437,500 | 3,278.37 | 12.38 | 201,600 | 265,600 |
|
|||||
| AGR | 14.95 | 15.4 | 14.9 | 15.4 | 14.8 | +450 | +3.01% | 1,367,000 | - | 3,516,001 | 215.71 | 27.40 | 26,200 | 19,200 |
|
|||||
| LCG | 8.64 | 8.64 | 8.66 | 8.74 | 8.62 | 0 | 0.00% | 1,390,300 | - | 1,785,042 | 109.51 | 12.65 | 40,760 | 46,200 |
|
|||||
| GVR | 33.15 | 33 | 33.15 | 33.6 | 33 | -150 | -0.45% | 1,562,700 | - | 132,000,000 | 8,098.16 | 26.40 | 60,400 | 165,150 |
|
|||||
| BSI | 36 | 36.9 | 35.65 | 37.25 | 35.65 | +900 | +2.50% | 1,570,600 | - | 9,959,367 | 611.00 | 18.34 | 55,210 | 18,000 |
|
|||||
| GMD | 74.3 | 75.3 | 74.6 | 76 | 74.2 | +1,000 | +1.35% | 1,585,600 | - | 32,115,082 | 1,970.25 | 19.61 | 16,500 | 745,430 |
|
|||||
| LPB | 53.1 | 52.1 | 53.9 | 53.9 | 52 | -1,000 | -1.88% | 1,704,500 | - | 155,637,397 | 9,548.31 | 13.62 | 102,600 | 381,300 |
|
|||||
| VDS | 14.3 | 14.9 | 14.35 | 15 | 14.25 | +600 | +4.20% | 1,824,800 | - | 4,052,800 | 248.64 | 14.14 | 99,600 | 31,900 |
|
|||||
| TCH | 14.6 | 14.4 | 14.65 | 14.75 | 14.4 | -200 | -1.37% | 1,910,300 | - | 13,134,373 | 805.79 | 55.17 | 2,710 | 271,500 |
|
|||||
| KBC | 29.8 | 29.35 | 29.8 | 29.95 | 29.25 | -450 | -1.51% | 1,912,300 | - | 27,640,502 | 1,695.74 | 11.98 | 3,600 | 343,600 |
|
|||||
| VSC | 18.9 | 18.8 | 18.9 | 19.2 | 18.8 | -100 | -0.53% | 1,962,300 | - | 7,038,163 | 431.79 | 20.48 | 53,200 | 29,200 |
|
|||||
| KDH | 21.85 | 21.65 | 22 | 22 | 21.65 | -200 | -0.92% | 1,996,000 | - | 24,295,953 | 1,490.55 | 24.89 | 9,600 | 359,600 |
|
|||||
| GEL | 31.85 | 31.35 | 32 | 32 | 31.3 | -500 | -1.57% | 2,016,500 | - | 27,901,500 | 1,711.75 | 51.56 | 39,700 | 153,500 |
|
|||||
| KHG | 4.91 | 4.92 | 4.91 | 4.95 | 4.9 | +10 | +0.20% | 2,049,300 | - | 2,211,221 | 135.66 | 32.16 | 20,600 | 7,000 |
|
|||||
| KLB | 16.55 | 16.55 | 16.55 | 16.7 | 16.45 | 0 | 0.00% | 2,049,700 | - | 9,572,032 | 587.24 | 5.16 | 107,200 | 98,000 |
|
|||||
| DIG | 12.55 | 12.45 | 12.7 | 12.7 | 12.45 | -100 | -0.80% | 2,098,300 | - | 9,915,568 | 608.32 | 12.60 | 14,700 | 114,500 |
|
|||||
| PNJ | 62.7 | 63.1 | 63 | 64.8 | 62.8 | +400 | +0.64% | 2,175,200 | - | 32,289,656 | 1,980.96 | 8.25 | 984,830 | 493,990 |
|
|||||
| VHM | 148.7 | 150.4 | 148.2 | 151.5 | 148.2 | +1,700 | +1.14% | 2,224,600 | - | 617,754,765 | 37,899.07 | 14.75 | 227,310 | 375,320 |
|
|||||
| SSB | 16.5 | 16.5 | 16.45 | 16.55 | 16.3 | 0 | 0.00% | 2,233,800 | - | 46,942,500 | 2,879.91 | 8.78 | 507,500 | 285,700 |
|
|||||
| HSG | 11.75 | 11.6 | 11.75 | 11.8 | 11.6 | -150 | -1.28% | 2,320,100 | - | 9,364,247 | 574.49 | 10.20 | 1,330 | 129,400 |
|
|||||
| DPM | 23.1 | 22.9 | 23 | 23.25 | 22.9 | -200 | -0.87% | 2,384,300 | - | 15,570,283 | 955.23 | 16.05 | 145,200 | 513,800 |
|
|||||
| EVF | 13.3 | 13.15 | 13.4 | 13.5 | 13.05 | -150 | -1.13% | 2,418,600 | - | 10,001,440 | 613.59 | 11.71 | 183,400 | 109,900 |
|
|||||
| HAG | 15.15 | 15 | 15.1 | 15.15 | 14.9 | -150 | -0.99% | 2,478,800 | - | 19,010,989 | 1,166.32 | - | 1,600 | 405,010 |
|
|||||
| VIC | 217.1 | 220.3 | 217.1 | 221.2 | 216.1 | +3,200 | +1.47% | 2,543,800 | - | 1,703,688,265 | 104,520.75 | 153.84 | 1,172,630 | 226,560 |
|
|||||
| STB | 73.2 | 72.6 | 73 | 74.1 | 72.6 | -600 | -0.82% | 2,656,100 | - | 136,866,661 | 8,396.73 | 23.05 | 354,400 | 469,600 |
|
|||||
| TCX | 44.85 | 45 | 45 | 46.2 | 44.8 | +150 | +0.33% | 2,698,000 | - | 124,825,356 | 7,658.00 | 16.59 | 210,100 | 1,144,600 |
|
|||||
| VCB | 63 | 62.1 | 63 | 63.1 | 62.1 | -900 | -1.43% | 2,744,500 | - | 518,887,423 | 31,833.58 | 16.11 | 246,700 | 308,900 |
|
|||||
| PVD | 33.45 | 32.75 | 33.35 | 33.45 | 32.7 | -700 | -2.09% | 2,771,100 | - | 18,205,070 | 1,116.88 | 21.25 | 121,300 | 326,900 |
|
|||||
| NAB | 13.1 | 13.1 | 13.1 | 13.2 | 13 | 0 | 0.00% | 2,839,900 | - | 28,280,572 | 1,735.00 | 5.37 | 333,900 | 36,480 |
|
|||||
| VCK | 33.35 | 33.3 | 33.3 | 33.6 | 33.2 | -50 | -0.15% | 2,929,500 | - | 81,082,826 | 4,974.41 | 12.14 | 463,200 | 115,600 |
|
|||||
| BID | 43.05 | 42.55 | 43.05 | 43.2 | 42.55 | -500 | -1.16% | 2,980,300 | - | 309,766,775 | 19,004.10 | 11.27 | 268,100 | 442,500 |
|
|||||
| MSN | 72.5 | 72.4 | 72.8 | 73.1 | 71.9 | -100 | -0.14% | 3,050,700 | - | 105,731,122 | 6,486.57 | 26.72 | 181,200 | 947,800 |
|
|||||
| HHV | 11.45 | 11.4 | 11.45 | 11.6 | 11.4 | -50 | -0.44% | 3,345,400 | - | 6,237,696 | 382.68 | 9.18 | 92,700 | 749,100 |
|
|||||
| PDR | 14.8 | 14.75 | 14.85 | 14.9 | 14.65 | -50 | -0.34% | 3,553,700 | - | 14,717,688 | 902.93 | 27.62 | 126,900 | 89,100 |
|
|||||
| PC1 | 22.5 | 22.4 | 22.55 | 22.85 | 22.05 | -100 | -0.44% | 3,583,400 | - | 9,212,792 | 565.20 | 10.02 | 28,000 | 747,400 |
|
|||||
| VNM | 55.2 | 55.5 | 55.3 | 56 | 55.3 | +300 | +0.54% | 3,669,400 | - | 115,992,527 | 7,116.11 | 13.78 | 2,658,390 | 1,802,850 |
|
|||||
| EIB | 21.05 | 20.9 | 21.2 | 21.2 | 20.9 | -150 | -0.71% | 3,671,900 | - | 38,930,861 | 2,388.40 | 34.26 | 1,900 | 32,800 |
|
|||||
| PVT | 20.2 | 20.25 | 20.2 | 20.65 | 20.15 | +50 | +0.25% | 3,837,800 | - | 10,467,608 | 642.18 | 9.76 | 494,400 | 363,140 |
|
|||||
| FTS | 26.9 | 27.9 | 27 | 28.1 | 26.9 | +1,000 | +3.72% | 3,916,600 | - | 9,667,294 | 593.09 | 24.03 | 197,700 | 245,700 |
|
|||||
| VRE | 28.3 | 28.15 | 28.3 | 28.5 | 28.05 | -150 | -0.53% | 4,005,800 | - | 63,965,763 | 3,924.28 | 9.92 | 95,800 | 999,000 |
|
|||||
| CTS | 26.8 | 28.4 | 27.15 | 28.5 | 26.85 | +1,600 | +5.97% | 4,398,000 | - | 6,040,494 | 370.58 | 10.46 | 400,300 | 108,120 |
|
|||||
| MWG | 80 | 79.7 | 80.2 | 81.4 | 79.4 | -300 | -0.38% | 4,640,200 | - | 117,033,355 | 7,179.96 | 16.69 | 577,600 | 605,320 |
|
|||||
| ORS | 13.8 | 13.7 | 14 | 14 | 13.55 | -100 | -0.72% | 4,803,600 | - | 8,547,853 | 524.41 | 38.92 | 64,600 | 121,400 |
|
|||||
| NVL | 12.55 | 12.45 | 12.55 | 12.7 | 12.45 | -100 | -0.80% | 4,893,500 | - | 29,905,746 | 1,834.71 | 14.36 | 138,500 | 840,200 |
|
|||||
| CTG | 34.4 | 34.25 | 34.45 | 34.55 | 34.05 | -150 | -0.44% | 5,071,200 | - | 266,017,854 | 16,320.11 | 7.69 | 365,700 | 1,048,700 |
|
|||||
| BSR | 25.45 | 24.9 | 25.3 | 25.4 | 24.9 | -550 | -2.16% | 5,272,300 | - | 124,681,762 | 7,649.19 | 23.94 | 135,100 | 766,500 |
|
|||||
| FPT | 72.9 | 72.5 | 72.9 | 73.3 | 72.5 | -400 | -0.55% | 5,690,500 | - | 123,504,266 | 7,576.95 | 13.90 | 777,320 | 337,960 |
|
|||||
| VCI | 24.9 | 24.85 | 25.05 | 25.05 | 24.65 | -50 | -0.20% | 5,871,400 | - | 28,518,653 | 1,749.61 | 13.40 | 128,600 | 485,600 |
|
|||||
| OCB | 11.4 | 11.45 | 11.55 | 11.55 | 11.35 | +50 | +0.44% | 6,780,400 | - | 30,491,949 | 1,870.67 | 7.66 | 4,000 | 462,400 |
|
|||||
| VCG | 20.95 | 21.15 | 21.2 | 21.75 | 21.15 | +200 | +0.95% | 7,122,300 | - | 13,672,805 | 838.82 | 3.73 | 372,300 | 561,750 |
|
|||||
| HDB | 26.6 | 26.6 | 26.65 | 26.7 | 26.45 | 0 | 0.00% | 7,855,100 | - | 133,140,350 | 8,168.12 | 7.42 | 305,000 | 580,400 |
|
|||||
| CII | 17.45 | 17.55 | 17.6 | 17.9 | 17.5 | +100 | +0.57% | 7,862,400 | - | 11,793,342 | 723.52 | 89.54 | 329,900 | 56,300 |
|
|||||
| VIB | 16.6 | 16.65 | 16.65 | 16.7 | 16.5 | +50 | +0.30% | 7,979,300 | - | 56,676,695 | 3,477.10 | 7.78 | 1,505,400 | 1,220,420 |
|
|||||
| MSB | 16 | 15.95 | 16 | 16.15 | 15.9 | -50 | -0.31% | 8,180,700 | - | 49,764,000 | 3,053.01 | 8.84 | 605,000 | 540,990 |
|
|||||
| DXG | 12.7 | 12.35 | 12.65 | 12.75 | 12.35 | -350 | -2.76% | 8,224,600 | - | 13,737,945 | 842.82 | 57.71 | 1,910 | 713,640 |
|
|||||
| GEX | 31.1 | 30.95 | 31.4 | 31.55 | 30.75 | -150 | -0.48% | 8,547,700 | - | 40,497,189 | 2,484.49 | 18.89 | 56,500 | 338,300 |
|
|||||
| TPB | 16.75 | 16.5 | 16.8 | 16.8 | 16.4 | -250 | -1.49% | 9,887,100 | - | 45,771,773 | 2,808.08 | 6.18 | 120,800 | 443,840 |
|
|||||
| MBB | 25.75 | 25.65 | 25.8 | 25.9 | 25.6 | -100 | -0.39% | 9,990,900 | - | 206,610,748 | 12,675.51 | 7.71 | 1,035,060 | 529,380 |
|
|||||
| ACB | 22.65 | 22.65 | 22.65 | 23 | 22.55 | 0 | 0.00% | 10,197,900 | - | 131,470,157 | 8,065.65 | 7.50 | 145,300 | 2,587,800 |
|
|||||
| HCM | 28.1 | 29 | 28.1 | 29.05 | 28.1 | +900 | +3.20% | 11,411,100 | - | 31,318,743 | 1,921.40 | 19.75 | 60,200 | 148,900 |
|
|||||
| POW | 14.6 | 14.9 | 14.65 | 14.9 | 14.5 | +300 | +2.05% | 11,845,400 | - | 45,710,901 | 2,804.35 | 17.11 | 2,659,600 | 3,216,580 |
|
|||||
| TCB | 34.3 | 33.85 | 34.35 | 34.6 | 33.8 | -450 | -1.31% | 12,377,100 | - | 239,869,238 | 14,715.90 | 9.48 | 556,240 | 2,944,220 |
|
|||||
| VPB | 27.7 | 27.7 | 27.85 | 28 | 27.45 | 0 | 0.00% | 12,453,200 | - | 219,769,684 | 13,482.80 | 9.16 | 300,300 | 1,300,200 |
|
|||||
| VND | 18 | 18 | 18.1 | 18.25 | 17.9 | 0 | 0.00% | 12,634,600 | - | 27,401,398 | 1,681.07 | 13.55 | 839,700 | 472,550 |
|
|||||
| SSI | 27.2 | 27.1 | 27.25 | 27.5 | 27.1 | -100 | -0.37% | 13,087,400 | - | 67,779,749 | 4,158.27 | 13.20 | 778,300 | 1,862,320 |
|
|||||
| HPG | 23.45 | 23.4 | 23.5 | 23.65 | 23.35 | -50 | -0.21% | 13,367,500 | - | 179,605,901 | 11,018.77 | 11.86 | 300,350 | 3,433,710 |
|
|||||
| VIX | 17.1 | 16.9 | 17.15 | 17.25 | 16.9 | -200 | -1.17% | 20,816,200 | - | 3,182,953 | 195.27 | 4.78 | 80,500 | 839,800 |
|
|||||
| SHB | 13.7 | 13.7 | 13.7 | 13.95 | 13.65 | 0 | 0.00% | 61,258,300 | - | 73,208,743 | 4,491.33 | 5.26 | 547,300 | 3,544,420 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。